Skip to main content

Burlington Stores Inc (NY: BURL )

231.05 +0.43 (+0.19%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 204.38 205.94 202.20 202.76 749,364 -3.07(-1.49%)
Dec 29, 2022 204.46 207.19 203.87 205.83 660,717 +2.70(+1.33%)
Dec 28, 2022 204.09 205.57 201.03 203.13 818,949 -1.77(-0.86%)
Dec 27, 2022 200.50 205.06 200.29 204.90 1,030,227 +4.56(+2.28%)
Dec 23, 2022 193.35 200.39 192.52 200.34 766,621 +7.29(+3.78%)
Dec 22, 2022 189.88 193.73 188.61 193.05 635,850 +0.21(+0.11%)
Dec 21, 2022 193.05 196.10 190.29 192.84 755,919 +3.90(+2.06%)
Dec 20, 2022 186.08 189.20 185.01 188.94 757,524 +1.30(+0.69%)
Dec 19, 2022 187.27 190.69 186.07 187.64 1,443,806 +1.84(+0.99%)
Dec 16, 2022 189.91 191.28 185.10 185.80 1,469,267 -5.64(-2.95%)
Dec 15, 2022 192.08 193.52 185.59 191.44 1,676,544 -4.73(-2.41%)
Dec 14, 2022 196.41 199.99 194.07 196.17 713,542 -0.50(-0.25%)
Dec 13, 2022 203.91 203.99 194.68 196.67 1,037,356 +1.12(+0.57%)
Dec 12, 2022 195.43 196.03 191.63 195.55 941,204 +0.63(+0.32%)
Dec 09, 2022 195.49 198.10 193.91 194.92 747,863 -3.99(-2.01%)
Dec 08, 2022 198.00 200.01 197.61 198.91 824,322 +0.41(+0.21%)
Dec 07, 2022 198.00 204.75 197.60 198.50 850,052 -1.15(-0.58%)
Dec 06, 2022 204.13 207.34 198.68 199.65 1,004,807 -0.61(-0.30%)
Dec 05, 2022 196.74 202.82 195.61 200.26 1,313,460 +0.05(+0.02%)
Dec 02, 2022 191.77 202.75 191.02 200.21 1,176,421 +5.60(+2.88%)
Dec 01, 2022 193.76 199.53 193.76 194.61 848,955 -1.07(-0.55%)
Nov 30, 2022 192.20 195.81 190.76 195.68 1,383,928 +3.19(+1.66%)
Nov 29, 2022 194.98 196.15 189.25 192.49 1,272,144 -3.38(-1.73%)
Nov 28, 2022 194.53 199.97 194.53 195.87 1,501,072 -0.73(-0.37%)
Nov 25, 2022 196.25 199.21 195.01 196.60 686,231 +0.90(+0.46%)
Nov 23, 2022 188.25 196.10 185.23 195.70 2,500,737 +5.74(+3.02%)
Nov 22, 2022 178.50 192.32 177.19 189.96 5,383,571 +32.32(+20.50%)
Nov 21, 2022 156.45 160.97 154.22 157.64 1,892,565 -0.22(-0.14%)
Nov 18, 2022 161.33 169.79 156.56 157.86 3,088,073 +6.99(+4.63%)
Nov 17, 2022 148.12 151.12 144.70 150.87 1,826,068 +1.31(+0.88%)
Nov 16, 2022 151.68 152.88 145.13 149.56 1,654,698 -7.07(-4.51%)
Nov 15, 2022 158.38 163.15 154.94 156.63 1,703,812 +2.97(+1.93%)
Nov 14, 2022 149.21 157.25 146.52 153.66 1,911,173 +2.61(+1.73%)
Nov 11, 2022 147.91 153.38 145.80 151.05 1,302,529 +4.87(+3.33%)
Nov 10, 2022 140.00 147.75 139.99 146.18 1,216,702 +12.42(+9.29%)
Nov 09, 2022 132.06 137.13 132.06 133.76 1,640,671 +1.32(+1.00%)
Nov 08, 2022 136.05 136.71 127.93 132.44 1,299,570 -2.50(-1.85%)
Nov 07, 2022 138.74 139.29 134.72 134.94 1,299,209 -3.96(-2.85%)
Nov 04, 2022 140.61 142.73 136.75 138.90 1,357,674 +0.90(+0.65%)
Nov 03, 2022 130.43 138.73 129.92 138.00 1,151,102 +6.35(+4.82%)
Nov 02, 2022 138.56 131.49 131.65 1,421,703 -8.46(-6.04%)
Nov 01, 2022 145.46 147.82 137.48 140.11 1,104,625 -2.85(-1.99%)
Oct 31, 2022 139.94 144.01 139.52 142.96 1,120,013 +3.64(+2.61%)
Oct 28, 2022 140.54 142.44 135.71 139.32 1,524,986 -1.82(-1.29%)
Oct 27, 2022 138.96 145.82 138.62 141.14 1,390,613 +3.10(+2.25%)
Oct 26, 2022 140.29 145.70 137.14 138.04 1,707,476 -2.43(-1.73%)
Oct 25, 2022 127.37 142.22 126.97 140.47 2,811,392 +15.32(+12.24%)
Oct 24, 2022 118.82 125.17 117.04 125.15 1,465,103 +5.85(+4.90%)
Oct 21, 2022 116.10 120.94 114.96 119.30 1,980,579 +3.74(+3.24%)
Oct 20, 2022 116.50 119.62 114.82 115.56 1,316,537 +0.19(+0.16%)
Oct 19, 2022 117.97 119.80 113.30 115.37 881,709 -3.43(-2.89%)
Oct 18, 2022 118.99 121.46 117.74 118.80 1,671,365 +2.49(+2.14%)
Oct 17, 2022 113.93 117.35 113.79 116.31 1,415,405 +5.39(+4.86%)
Oct 14, 2022 116.17 117.98 110.52 110.92 1,280,948 -4.33(-3.76%)
Oct 13, 2022 111.36 117.50 109.72 115.25 1,259,398 +0.76(+0.66%)
Oct 12, 2022 115.98 117.41 114.20 114.49 767,348 -1.34(-1.16%)
Oct 11, 2022 115.15 118.56 114.52 115.83 1,432,650 +0.09(+0.08%)
Oct 10, 2022 118.91 119.48 114.36 115.74 1,001,572 -3.22(-2.71%)
Oct 07, 2022 119.80 120.50 117.47 118.96 1,265,999 -3.32(-2.72%)
Oct 06, 2022 122.89 124.95 121.53 122.28 1,426,571 -1.19(-0.96%)
Oct 05, 2022 120.78 125.72 120.10 123.47 1,588,349 +0.59(+0.48%)
Oct 04, 2022 119.12 123.26 118.43 122.88 1,347,376 +7.23(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.